Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 14.70
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 275,787 |
| Dec 29, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 340,029 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 484,236 |
| Dec 25, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 208,979 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 209,130 |
| Dec 23, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 273,002 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 406,186 |
| Dec 19, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.40% | 299,815 |
| Dec 18, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 229,740 |
| Dec 17, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 340,110 |
| Dec 16, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 357,055 |
| Dec 15, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 336,307 |
| Dec 12, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 244,939 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 267,784 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 294,204 |
| Dec 8, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 892,230 |
| Dec 4, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 798,067 |
| Dec 3, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 614,094 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 528,781 |
| Dec 1, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 247,427 |
| Nov 28, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | - | 637,440 |
| Nov 27, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 455,237 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 394,771 |
| Nov 25, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | 392,561 |
| Nov 24, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 484,003 |
| Nov 21, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 433,598 |
| Nov 20, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 543,965 |
| Nov 19, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - | 678,498 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 507,046 |
| Nov 17, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 4.44% | 1,669,229 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 196,432 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 497,376 |
| Nov 12, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | 781,191 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 310,024 |
| Nov 10, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | 618,839 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 226,859 |
| Nov 6, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 594,249 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 158,797 |
| Nov 4, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 324,711 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 129,254 |
| Oct 31, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 243,345 |
| Oct 30, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 795,549 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 100,755 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 443,403 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 158,097 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 179,342 |
| Oct 22, 2025 | 13.10 | 13.70 | 13.00 | 13.30 | 13.30 | 1.53% | 894,369 |
| Oct 21, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 307,331 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 204,032 |
| Oct 17, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 379,392 |